Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.57 | 24.81 | 24.51 | 24.81 | 3,464 | +0.15(+0.61%) |
May 28, 2020 | 24.67 | 24.92 | 24.66 | 24.66 | 1,944 | +0.04(+0.16%) |
May 27, 2020 | 24.33 | 24.62 | 24.21 | 24.62 | 1,663 | +0.22(+0.90%) |
May 26, 2020 | 24.65 | 24.66 | 24.40 | 24.40 | 5,104 | +0.02(+0.06%) |
May 22, 2020 | 24.21 | 24.39 | 24.21 | 24.39 | 1,994 | +0.08(+0.32%) |
May 21, 2020 | 24.41 | 24.41 | 24.22 | 24.31 | 11,723 | -0.12(-0.51%) |
May 20, 2020 | 24.46 | 24.48 | 24.38 | 24.43 | 8,890 | +0.17(+0.70%) |
May 19, 2020 | 24.38 | 24.42 | 24.26 | 24.26 | 3,795 | -0.08(-0.32%) |
May 18, 2020 | 24.31 | 24.44 | 24.31 | 24.34 | 6,183 | +0.09(+0.36%) |
May 15, 2020 | 24.01 | 24.25 | 24.01 | 24.25 | 734 | +0.21(+0.89%) |
May 14, 2020 | 23.73 | 24.04 | 23.73 | 24.04 | 3,920 | +0.20(+0.82%) |
May 13, 2020 | 24.01 | 24.22 | 23.70 | 23.84 | 10,846 | -0.37(-1.52%) |
May 12, 2020 | 24.56 | 24.57 | 24.21 | 24.21 | 1,895 | -0.31(-1.24%) |
May 11, 2020 | 24.31 | 24.52 | 24.31 | 24.52 | 3,847 | +0.25(+1.03%) |
May 08, 2020 | 24.11 | 24.27 | 24.11 | 24.27 | 4,619 | +0.30(+1.23%) |
May 07, 2020 | 24.06 | 24.06 | 23.97 | 23.97 | 1,165 | +0.07(+0.30%) |
May 06, 2020 | 24.03 | 24.03 | 23.90 | 23.90 | 577 | -0.00(-0.01%) |
May 05, 2020 | 23.84 | 23.98 | 23.84 | 23.90 | 3,864 | +0.17(+0.71%) |
May 04, 2020 | 23.47 | 23.75 | 23.47 | 23.73 | 13,660 | +0.12(+0.51%) |
May 01, 2020 | 23.64 | 23.66 | 23.57 | 23.61 | 13,017 | -0.35(-1.46%) |
Apr 30, 2020 | 23.95 | 23.99 | 23.90 | 23.96 | 4,506 | -0.07(-0.29%) |
Apr 29, 2020 | 23.97 | 24.12 | 23.97 | 24.03 | 6,665 | +0.07(+0.28%) |
Apr 28, 2020 | 24.05 | 24.05 | 23.96 | 23.96 | 719 | -0.13(-0.53%) |
Apr 27, 2020 | 24.07 | 24.09 | 24.07 | 24.09 | 702 | +0.05(+0.22%) |
Apr 24, 2020 | 23.94 | 24.04 | 23.94 | 24.04 | 3,989 | +0.09(+0.36%) |
Apr 23, 2020 | 24.01 | 24.01 | 23.94 | 23.95 | 6,795 | -0.11(-0.45%) |
Apr 22, 2020 | 23.89 | 24.06 | 23.89 | 24.06 | 8,188 | +0.39(+1.66%) |
Apr 21, 2020 | 23.71 | 23.79 | 23.66 | 23.67 | 5,750 | -0.58(-2.39%) |
Apr 20, 2020 | 24.44 | 24.44 | 24.25 | 24.25 | 1,942 | -0.16(-0.65%) |
Apr 17, 2020 | 24.32 | 24.41 | 24.23 | 24.41 | 1,259 | +0.17(+0.70%) |
Apr 16, 2020 | 24.06 | 24.24 | 24.06 | 24.24 | 1,336 | +0.21(+0.87%) |
Apr 15, 2020 | 24.01 | 24.10 | 23.96 | 24.03 | 5,661 | -0.18(-0.74%) |
Apr 14, 2020 | 24.12 | 24.21 | 24.12 | 24.21 | 3,652 | +0.36(+1.51%) |
Apr 13, 2020 | 23.88 | 23.88 | 23.75 | 23.85 | 5,362 | -0.12(-0.49%) |
Apr 09, 2020 | 23.99 | 23.99 | 23.94 | 23.96 | 4,304 | +0.08(+0.35%) |
Apr 08, 2020 | 23.75 | 23.89 | 23.75 | 23.88 | 1,769 | +0.12(+0.50%) |
Apr 07, 2020 | 23.91 | 23.91 | 23.71 | 23.76 | 4,248 | +0.06(+0.26%) |
Apr 06, 2020 | 23.85 | 23.85 | 23.70 | 23.70 | 2,438 | -0.09(-0.38%) |
Apr 03, 2020 | 23.79 | 23.79 | 23.78 | 23.79 | 734 | -0.05(-0.21%) |
Apr 02, 2020 | 23.79 | 23.84 | 23.78 | 23.84 | 2,840 | +0.07(+0.31%) |
Apr 01, 2020 | 23.65 | 23.81 | 23.65 | 23.77 | 2,102 | -0.09(-0.39%) |
Mar 31, 2020 | 23.87 | 23.87 | 23.84 | 23.86 | 5,693 | -0.04(-0.15%) |
Mar 30, 2020 | 23.91 | 23.91 | 23.87 | 23.90 | 1,088 | +0.08(+0.32%) |
Mar 27, 2020 | 23.69 | 23.87 | 23.69 | 23.82 | 2,414 | +0.07(+0.31%) |
Mar 26, 2020 | 23.81 | 23.85 | 23.75 | 23.75 | 4,258 | -0.06(-0.24%) |
Mar 25, 2020 | 23.86 | 23.87 | 23.80 | 23.80 | 3,892 | -0.02(-0.10%) |
Mar 24, 2020 | 23.99 | 23.99 | 23.79 | 23.83 | 8,477 | -0.01(-0.04%) |
Mar 23, 2020 | 23.71 | 23.84 | 23.71 | 23.84 | 2,947 | +0.00(+0.02%) |
Mar 20, 2020 | 23.80 | 23.88 | 23.78 | 23.83 | 5,563 | +0.00(+0.02%) |
Mar 19, 2020 | 23.78 | 23.86 | 23.77 | 23.83 | 5,552 | +0.06(+0.24%) |
Mar 18, 2020 | 23.50 | 23.89 | 23.50 | 23.77 | 4,765 | -0.06(-0.26%) |
Mar 17, 2020 | 23.80 | 23.89 | 23.79 | 23.83 | 6,353 | -0.01(-0.04%) |
Mar 16, 2020 | 23.28 | 23.87 | 23.28 | 23.84 | 5,803 | +0.07(+0.30%) |
Mar 13, 2020 | 24.04 | 24.04 | 23.76 | 23.77 | 5,038 | -0.06(-0.26%) |
Mar 12, 2020 | 23.64 | 23.84 | 23.64 | 23.83 | 6,584 | +0.00(+0.00%) |
Mar 11, 2020 | 23.87 | 23.87 | 23.75 | 23.83 | 5,983 | +0.03(+0.14%) |
Mar 10, 2020 | 24.01 | 24.01 | 23.75 | 23.80 | 10,622 | -0.05(-0.20%) |
Mar 09, 2020 | 23.64 | 23.99 | 23.64 | 23.85 | 10,564 | -0.15(-0.64%) |
Mar 06, 2020 | 23.83 | 24.00 | 23.83 | 24.00 | 3,149 | -0.08(-0.32%) |
Mar 05, 2020 | 24.00 | 24.18 | 24.00 | 24.08 | 3,930 | -0.14(-0.57%) |
Mar 04, 2020 | 24.22 | 24.22 | 24.08 | 24.22 | 4,842 | +0.08(+0.32%) |
Mar 03, 2020 | 24.11 | 24.14 | 24.11 | 24.14 | 5,425 | -0.08(-0.31%) |